First Western Finanical Inc (MYFW)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719009300 | 16.71 | -0.3 | -1.76 | 16.88 | 16.89 | 16.71 | 25168 |
| 1718922900 | 17.01 | -0.12 | -0.70 | 16.98 | 17.41 | 16.98 | 4296 |
| 1718750100 | 17.13 | -0.57 | -3.22 | 17.65 | 17.65 | 16.84 | 25500 |
| 1718663700 | 17.7 | 0.87 | 5.17 | 17.83 | 17.83 | 16.92 | 13135 |
| 1718404500 | 16.83 | -0.72 | -4.10 | 17.3 | 17.39 | 16.42 | 8652 |
| 1718318100 | 17.55 | 0.1 | 0.57 | 17.51 | 17.77 | 17.48 | 2752 |
| 1718231700 | 17.45 | 0.55 | 3.25 | 17.39 | 17.72 | 17.11 | 10323 |
| 1718145300 | 16.9 | 0.3 | 1.81 | 16.52 | 16.99 | 16.5 | 13127 |
| 1718058900 | 16.6 | 0 | 0.00 | 16.36 | 16.735 | 16.36 | 10773 |
| 1717799700 | 16.6 | -0.8 | -4.60 | 16.86 | 16.86 | 16.559999 | 4348 |
| 1717713300 | 17.4 | 0.35 | 2.05 | 16.94 | 17.4 | 16.82 | 9321 |
| 1717626900 | 17.05 | 0.67 | 4.09 | 16.469999 | 17.1 | 16.469999 | 5614 |
| 1717540500 | 16.379999 | -0.43 | -2.56 | 16.73 | 16.96 | 16.379999 | 4426 |
| 1717454100 | 16.81 | -0.07 | -0.41 | 16.99 | 17.33 | 16.5201 | 23170 |
| 1717194900 | 16.88 | 0.17 | 1.02 | 16.69 | 16.93 | 16.66 | 5247 |
| 1717108500 | 16.71 | 0.07 | 0.42 | 16.92 | 16.92 | 16.5 | 4651 |
| 1717022100 | 16.64 | -0.79 | -4.53 | 17.12 | 17.12 | 16.64 | 11730 |
| 1716935700 | 17.43 | -0.57 | -3.17 | 18.05 | 18.05 | 17.41 | 13283 |
| 1716590100 | 18 | 0.39 | 2.21 | 17.73 | 18.02 | 17.73 | 8686 |
| 1716503700 | 17.61 | -0.49 | -2.71 | 18.1 | 18.14 | 17.31 | 17121 |
| 1716417300 | 18.1 | -0.05 | -0.28 | 18.19 | 18.35 | 17.96 | 16762 |
| 1716330900 | 18.15 | 0.07 | 0.41 | 17.99 | 18.27 | 17.85 | 32292 |
| 1716244500 | 18.075 | -0.27 | -1.44 | 18.33 | 18.6 | 17.88 | 30726 |
| 1715985300 | 18.34 | 0.59 | 3.32 | 17.7 | 18.34 | 17.52 | 33292 |
| 1715898900 | 17.75 | -0.23 | -1.28 | 17.97 | 18.01 | 17.6002 | 45194 |
| 1715812500 | 17.98 | -0.2 | -1.10 | 18.25 | 18.25 | 17.9 | 11558 |
| 1715726100 | 18.18 | 0.27 | 1.51 | 18 | 18.592 | 17.82 | 24357 |
| 1715639700 | 17.91 | 0.23 | 1.30 | 17.71 | 17.91 | 17.4248 | 61177 |
| 1715380500 | 17.68 | -0.14 | -0.79 | 17.84 | 17.87 | 17.45 | 4715 |
| 1715294100 | 17.82 | 0.03 | 0.17 | 17.82 | 17.82 | 17.52 | 12092 |
| 1715207700 | 17.79 | 0.27 | 1.54 | 17.52 | 17.82 | 17.48 | 6768 |
| 1715121300 | 17.52 | 0.08 | 0.46 | 17.57 | 17.77 | 17.11 | 26546 |
| 1715034900 | 17.44 | -0.01 | -0.06 | 17.39 | 17.575 | 17.3744 | 37501 |
| 1714775700 | 17.45 | 0.06 | 0.35 | 17.65 | 17.65 | 17.26 | 13353 |
| 1714689300 | 17.39 | 0.44 | 2.60 | 17 | 17.535 | 16.750499 | 74523 |
| 1714602900 | 16.95 | 0.28 | 1.68 | 16.8 | 17.025 | 16.52 | 58689 |
| 1714516500 | 16.67 | 0.25 | 1.52 | 16.315 | 16.77 | 16.3 | 29486 |
| 1714430100 | 16.42 | 0.07 | 0.43 | 16.34 | 16.88 | 16.309999 | 81162 |
| 1714170900 | 16.35 | 0.46 | 2.89 | 15.83 | 16.4999 | 15.83 | 19905 |
| 1714084500 | 15.89 | -0.51 | -3.11 | 16.29 | 16.3866 | 15.84 | 42770 |
| 1713998100 | 16.399999 | -0.02 | -0.12 | 16.219999 | 16.475 | 16.12 | 50115 |
| 1713911700 | 16.42 | 0.13 | 0.80 | 16.309999 | 16.7 | 16.04 | 21506 |
| 1713825300 | 16.29 | 1.5 | 10.10 | 14.77 | 16.29 | 14.33 | 77630 |
| 1713566100 | 14.795 | 1.15 | 8.39 | 14 | 14.89 | 14 | 70845 |
| 1713479700 | 13.65 | 0 | 0.00 | 13.57 | 13.68 | 13.55 | 49147 |
| 1713393300 | 13.65 | 0.12 | 0.89 | 13.56 | 13.66 | 13.46 | 19965 |
| 1713306900 | 13.53 | 0.01 | 0.07 | 13.52 | 13.86 | 13.52 | 10575 |
| 1713220500 | 13.52 | -0.13 | -0.95 | 13.79 | 13.87 | 13.52 | 48285 |
| 1712961300 | 13.65 | 0.03 | 0.22 | 13.6 | 13.82 | 13.6 | 16753 |
| 1712874900 | 13.62 | -0.11 | -0.80 | 13.69 | 13.9 | 13.6 | 10173 |
| 1712788500 | 13.73 | -0.16 | -1.15 | 13.7 | 13.73 | 13.615 | 19427 |
| 1712702100 | 13.89 | -0.03 | -0.22 | 13.94 | 13.94 | 13.73 | 12130 |
| 1712615700 | 13.92 | 0.06 | 0.43 | 13.89 | 14 | 13.87 | 7953 |
| 1712356500 | 13.86 | -0.24 | -1.70 | 14 | 14.12 | 13.86 | 7839 |
| 1712270100 | 14.1 | 0.28 | 2.03 | 14.09 | 14.36 | 13.9 | 12522 |
| 1712183700 | 13.82 | -0.35 | -2.47 | 14.04 | 14.38 | 13.75 | 19923 |
| 1712097300 | 14.17 | -0.15 | -1.05 | 14.12 | 14.27 | 14.12 | 16769 |
| 1712010900 | 14.32 | -0.26 | -1.78 | 14.59 | 14.62 | 14.21 | 19176 |
| 1711665300 | 14.58 | 0.08 | 0.55 | 14.43 | 14.9 | 14.35 | 9413 |
| 1711578900 | 14.5 | 0.07 | 0.49 | 14.61 | 14.87 | 14.42 | 10307 |
| 1711492500 | 14.43 | -0.07 | -0.48 | 14.62 | 14.62 | 14.29 | 14656 |
| 1711406100 | 14.5 | 0 | 0.00 | 14.43 | 14.815 | 14.33 | 13449 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
